Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.75 25.04 24.73 24.88 547,388 -0.16(-0.64%)
Aug 30, 2016 25.05 25.29 24.91 25.04 332,562 -0.05(-0.20%)
Aug 29, 2016 25.14 25.23 25.02 25.09 432,852 -0.00(-0.02%)
Aug 26, 2016 24.86 25.32 24.86 25.09 799,902 +0.13(+0.52%)
Aug 25, 2016 24.81 25.04 24.81 24.96 709,866 +0.04(+0.14%)
Aug 24, 2016 25.06 25.08 24.81 24.93 458,414 -0.16(-0.64%)
Aug 23, 2016 24.95 25.14 24.80 25.09 771,388 +0.25(+1.01%)
Aug 22, 2016 24.90 25.02 24.71 24.84 387,748 -0.16(-0.64%)
Aug 19, 2016 24.92 25.18 24.73 25.00 703,928 +0.07(+0.26%)
Aug 18, 2016 24.80 25.00 24.60 24.93 463,954 +0.08(+0.34%)
Aug 17, 2016 24.91 24.93 24.58 24.85 621,580 -0.11(-0.46%)
Aug 16, 2016 25.14 25.20 24.95 24.96 333,186 -0.19(-0.76%)
Aug 15, 2016 25.00 25.29 25.00 25.16 367,814 +0.17(+0.68%)
Aug 12, 2016 25.07 25.11 24.82 24.99 444,844 -0.04(-0.16%)
Aug 11, 2016 24.99 25.31 24.91 25.02 768,728 +0.06(+0.22%)
Aug 10, 2016 24.77 24.98 24.70 24.97 647,098 +0.25(+1.03%)
Aug 09, 2016 24.70 24.87 24.61 24.71 500,182 +0.10(+0.41%)
Aug 08, 2016 24.66 24.89 24.51 24.61 1,267,586 -0.11(-0.44%)
Aug 05, 2016 24.49 24.93 24.43 24.73 842,970 +0.33(+1.35%)
Aug 04, 2016 24.22 24.51 24.02 24.39 857,628 +0.12(+0.52%)
Aug 03, 2016 24.49 24.60 23.52 24.27 2,479,060 -0.20(-0.82%)
Aug 02, 2016 25.75 26.73 24.24 24.47 5,796,894 +1.81(+7.99%)
Aug 01, 2016 22.68 22.87 22.46 22.66 1,720,698 +0.08(+0.33%)
Jul 29, 2016 22.24 22.68 22.19 22.58 747,434 +0.24(+1.10%)
Jul 28, 2016 22.40 22.42 22.07 22.34 646,980 -0.09(-0.40%)
Jul 27, 2016 22.00 22.51 21.96 22.43 833,864 +0.49(+2.23%)
Jul 26, 2016 21.77 21.98 21.69 21.94 351,718 +0.14(+0.62%)
Jul 25, 2016 21.86 22.02 21.76 21.80 465,558 -0.04(-0.16%)
Jul 22, 2016 21.77 22.00 21.60 21.84 376,916 +0.12(+0.58%)
Jul 21, 2016 21.86 22.00 21.68 21.71 394,456 -0.23(-1.03%)
Jul 20, 2016 21.86 22.00 21.79 21.94 273,148 +0.20(+0.92%)
Jul 19, 2016 21.55 21.75 21.54 21.74 374,294 +0.01(+0.05%)
Jul 18, 2016 21.75 21.83 21.59 21.73 364,478 +0.05(+0.21%)
Jul 15, 2016 21.80 21.92 21.64 21.68 380,742 -0.12(-0.57%)
Jul 14, 2016 22.09 22.14 21.80 21.81 384,964 -0.01(-0.02%)
Jul 13, 2016 22.19 22.20 21.71 21.82 654,412 -0.21(-0.95%)
Jul 12, 2016 21.86 22.10 21.77 22.02 728,190 +0.30(+1.38%)
Jul 11, 2016 21.54 21.83 21.54 21.73 736,388 +0.36(+1.71%)
Jul 08, 2016 21.47 21.29 21.34 21.36 751,970 +0.07(+0.33%)
Jul 07, 2016 21.27 21.42 21.16 21.29 289,316 +0.05(+0.21%)
Jul 05, 2016 21.50 21.50 21.01 21.25 417,008 -0.30(-1.42%)
Jul 01, 2016 21.47 21.55 21.55 21.55 563,800 +0.00(+0.00%)
Jun 30, 2016 20.92 21.58 20.91 21.55 978,808 +0.72(+3.48%)
Jun 29, 2016 20.55 20.83 19.98 20.83 509,376 +0.56(+2.74%)
Jun 28, 2016 19.60 20.36 19.60 20.27 835,392 +0.84(+4.30%)
Jun 27, 2016 20.12 20.33 19.36 19.43 919,152 -0.99(-4.85%)
Jun 24, 2016 20.54 21.15 20.08 20.42 1,189,462 -0.98(-4.56%)
Jun 23, 2016 21.41 21.46 21.26 21.40 670,008 +0.19(+0.90%)
Jun 22, 2016 21.31 21.46 21.20 21.21 353,700 -0.13(-0.61%)
Jun 21, 2016 21.42 21.62 21.20 21.34 462,430 -0.05(-0.26%)
Jun 20, 2016 21.29 21.51 21.24 21.39 422,228 +0.37(+1.76%)
Jun 17, 2016 20.95 21.12 20.64 21.02 1,315,154 +0.06(+0.26%)
Jun 16, 2016 20.95 21.02 20.75 20.97 735,850 -0.12(-0.59%)
Jun 15, 2016 21.08 21.48 21.03 21.09 597,230 +0.15(+0.72%)
Jun 14, 2016 20.96 21.50 20.63 20.95 1,623,626 -0.82(-3.79%)
Jun 13, 2016 21.82 22.11 21.76 21.77 381,748 -0.17(-0.77%)
Jun 10, 2016 22.20 22.22 21.87 21.94 358,084 -0.40(-1.81%)
Jun 09, 2016 22.39 22.46 22.25 22.34 384,588 -0.14(-0.60%)
Jun 08, 2016 22.32 22.61 22.32 22.48 774,340 +0.15(+0.67%)
Jun 07, 2016 22.27 22.43 22.24 22.33 475,238 +0.07(+0.29%)
Jun 06, 2016 22.11 22.42 22.00 22.26 704,336 +0.14(+0.66%)
Jun 03, 2016 21.82 22.16 21.70 22.12 706,486 +0.31(+1.42%)
Jun 02, 2016 21.64 21.90 21.50 21.81 709,834 +0.10(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.